Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 37.10 | 37.69 | 36.76 | 37.47 | 11,096,302 | +0.12(+0.32%) |
Sep 29, 2009 | 37.90 | 38.44 | 37.03 | 37.35 | 26,122,876 | +3.32(+9.77%) |
Sep 28, 2009 | 33.73 | 34.33 | 33.64 | 34.03 | 5,930,984 | +0.35(+1.03%) |
Sep 25, 2009 | 33.53 | 34.08 | 33.53 | 33.68 | 4,233,960 | +0.03(+0.09%) |
Sep 24, 2009 | 34.15 | 34.26 | 33.39 | 33.65 | 6,600,195 | -0.59(-1.72%) |
Sep 23, 2009 | 34.62 | 34.81 | 34.23 | 34.24 | 6,152,333 | -0.39(-1.13%) |
Sep 22, 2009 | 34.65 | 34.74 | 34.38 | 34.63 | 4,682,586 | +0.09(+0.26%) |
Sep 21, 2009 | 34.40 | 34.69 | 34.14 | 34.54 | 3,736,976 | +0.04(+0.12%) |
Sep 18, 2009 | 34.41 | 34.64 | 34.34 | 34.50 | 5,369,215 | +0.18(+0.52%) |
Sep 17, 2009 | 34.37 | 34.74 | 34.16 | 34.32 | 6,175,163 | +0.57(+1.68%) |
Sep 16, 2009 | 34.18 | 34.64 | 33.73 | 33.75 | 6,255,599 | -0.31(-0.90%) |
Sep 15, 2009 | 34.19 | 34.23 | 33.78 | 34.06 | 6,015,019 | -0.18(-0.53%) |
Sep 14, 2009 | 34.03 | 34.34 | 33.96 | 34.24 | 3,517,889 | +0.16(+0.47%) |
Sep 11, 2009 | 34.18 | 34.37 | 34.01 | 34.08 | 4,116,086 | -0.11(-0.32%) |
Sep 10, 2009 | 34.06 | 34.25 | 33.76 | 34.19 | 7,945,509 | +0.29(+0.86%) |
Sep 09, 2009 | 33.98 | 34.15 | 33.72 | 33.90 | 4,322,233 | -0.08(-0.24%) |
Sep 08, 2009 | 33.98 | 34.00 | 33.59 | 33.98 | 5,059,098 | +0.14(+0.41%) |
Sep 04, 2009 | 33.54 | 33.88 | 33.33 | 33.84 | 3,081,847 | +0.29(+0.86%) |
Sep 03, 2009 | 33.99 | 34.01 | 33.18 | 33.55 | 6,776,437 | -0.26(-0.77%) |
Sep 02, 2009 | 33.27 | 33.94 | 33.10 | 33.81 | 11,121,964 | -0.23(-0.68%) |
Sep 01, 2009 | 33.71 | 34.63 | 33.62 | 34.04 | 10,254,596 | +0.16(+0.47%) |
Aug 31, 2009 | 33.50 | 34.30 | 33.46 | 33.88 | 8,707,940 | +0.20(+0.59%) |
Aug 28, 2009 | 33.77 | 33.94 | 33.46 | 33.68 | 6,081,643 | +0.03(+0.09%) |
Aug 27, 2009 | 33.74 | 33.97 | 33.42 | 33.65 | 8,277,462 | +0.24(+0.72%) |
Aug 26, 2009 | 32.50 | 33.44 | 31.96 | 33.41 | 8,464,499 | +0.87(+2.67%) |
Aug 25, 2009 | 31.35 | 32.70 | 31.33 | 32.54 | 9,286,744 | +1.13(+3.60%) |
Aug 24, 2009 | 31.63 | 31.63 | 31.26 | 31.41 | 4,405,142 | -0.22(-0.70%) |
Aug 21, 2009 | 31.14 | 31.64 | 30.82 | 31.63 | 7,857,949 | +0.74(+2.40%) |
Aug 20, 2009 | 31.01 | 31.01 | 30.72 | 30.89 | 5,193,383 | -0.08(-0.26%) |
Aug 19, 2009 | 30.53 | 31.20 | 30.49 | 30.97 | 5,082,480 | +0.15(+0.49%) |
Aug 18, 2009 | 30.78 | 30.91 | 30.40 | 30.82 | 4,425,838 | -0.15(-0.49%) |
Aug 17, 2009 | 31.15 | 31.29 | 30.44 | 30.97 | 6,500,522 | -0.65(-2.05%) |
Aug 14, 2009 | 31.65 | 31.85 | 31.18 | 31.62 | 5,203,597 | -0.23(-0.72%) |
Aug 13, 2009 | 31.21 | 31.85 | 30.84 | 31.85 | 8,003,496 | +0.53(+1.69%) |
Aug 12, 2009 | 30.59 | 31.58 | 30.49 | 31.32 | 5,305,420 | +0.58(+1.89%) |
Aug 11, 2009 | 30.70 | 30.87 | 30.45 | 30.74 | 4,367,811 | +0.02(+0.07%) |
Aug 10, 2009 | 30.60 | 30.79 | 30.29 | 30.72 | 5,603,410 | +0.00(+0.00%) |
Aug 07, 2009 | 30.72 | 30.98 | 30.41 | 30.72 | 6,848,864 | +0.19(+0.62%) |
Aug 06, 2009 | 30.21 | 30.60 | 30.12 | 30.53 | 4,958,868 | +0.27(+0.89%) |
Aug 05, 2009 | 30.34 | 30.60 | 29.95 | 30.26 | 6,217,462 | -0.06(-0.19%) |
Aug 04, 2009 | 30.96 | 30.99 | 30.15 | 30.32 | 8,288,257 | -0.69(-2.23%) |
Aug 03, 2009 | 31.34 | 31.41 | 30.78 | 31.01 | 6,041,000 | -0.04(-0.13%) |
Jul 31, 2009 | 31.04 | 31.22 | 30.91 | 31.05 | 5,709,839 | +0.04(+0.13%) |
Jul 30, 2009 | 30.99 | 31.42 | 30.82 | 31.01 | 5,290,194 | +0.26(+0.85%) |
Jul 29, 2009 | 30.14 | 30.82 | 30.02 | 30.75 | 6,010,332 | +0.50(+1.65%) |
Jul 28, 2009 | 30.06 | 30.59 | 30.03 | 30.25 | 4,901,494 | +0.01(+0.03%) |
Jul 27, 2009 | 30.23 | 30.42 | 29.73 | 30.24 | 4,570,473 | +0.54(+1.84%) |
Jul 25, 2009 | 29.70 | 29.70 | 29.70 | 29.70 | 100 | -0.73(-2.38%) |
Jul 24, 2009 | 29.57 | 30.44 | 29.56 | 30.42 | 7,842,525 | +0.68(+2.29%) |
Jul 23, 2009 | 29.80 | 30.04 | 29.35 | 29.74 | 9,047,071 | -0.06(-0.20%) |
Jul 22, 2009 | 30.00 | 30.18 | 29.69 | 29.80 | 6,586,903 | -0.16(-0.53%) |
Jul 21, 2009 | 30.24 | 30.41 | 29.64 | 29.96 | 7,247,777 | -0.11(-0.37%) |
Jul 20, 2009 | 29.90 | 30.25 | 29.72 | 30.07 | 7,684,849 | +0.25(+0.84%) |
Jul 17, 2009 | 29.36 | 29.85 | 29.34 | 29.82 | 7,118,908 | +0.43(+1.46%) |
Jul 16, 2009 | 29.85 | 29.91 | 29.11 | 29.39 | 9,724,990 | -0.60(-2.00%) |
Jul 15, 2009 | 29.69 | 30.15 | 29.48 | 29.99 | 5,566,297 | +0.59(+2.01%) |
Jul 14, 2009 | 29.40 | 29.60 | 28.95 | 29.40 | 6,076,219 | +0.08(+0.27%) |
Jul 13, 2009 | 28.95 | 29.41 | 28.62 | 29.32 | 6,837,992 | +0.48(+1.66%) |
Jul 10, 2009 | 29.19 | 29.48 | 28.70 | 28.84 | 5,548,830 | -0.54(-1.84%) |
Jul 09, 2009 | 29.86 | 29.92 | 29.00 | 29.38 | 5,886,633 | -0.38(-1.28%) |
Jul 08, 2009 | 29.03 | 29.84 | 28.78 | 29.76 | 8,484,423 | +0.90(+3.12%) |
Jul 07, 2009 | 29.55 | 29.59 | 28.84 | 28.86 | 6,696,997 | -0.65(-2.20%) |
Jul 06, 2009 | 28.50 | 29.53 | 27.89 | 29.51 | 8,402,145 | +0.81(+2.82%) |
Jul 02, 2009 | 29.18 | 29.40 | 28.70 | 28.70 | 7,153,118 | -0.64(-2.18%) |